Norion Bank AB (publ) (STO:NORION)
Sweden · Delayed Price · Currency is SEK 58.60
-0.40 (-0.68%)
May 28, 2026, 5:29 PM CET
Norion Bank AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 58.40 | 58.90 | 57.10 | 58.50 | - | -0.85% | 547,345 |
| May 27, 2026 | 59.50 | 60.30 | 58.90 | 59.00 | 59.00 | 0.17% | 1,181,072 |
| May 26, 2026 | 58.70 | 59.70 | 58.60 | 58.90 | 58.90 | 0.51% | 782,425 |
| May 25, 2026 | 57.50 | 59.00 | 57.50 | 58.60 | 58.60 | 2.81% | 1,306,146 |
| May 22, 2026 | 55.00 | 57.50 | 55.00 | 57.00 | 57.00 | 4.40% | 1,070,580 |
| May 21, 2026 | 55.60 | 56.60 | 54.60 | 54.60 | 54.60 | -1.80% | 1,043,769 |
| May 20, 2026 | 53.50 | 56.40 | 53.50 | 55.60 | 55.60 | 2.58% | 2,109,955 |
| May 19, 2026 | 52.30 | 54.60 | 52.00 | 54.20 | 54.20 | 3.44% | 1,911,519 |
| May 18, 2026 | 49.15 | 52.60 | 49.15 | 52.40 | 52.40 | 6.61% | 4,495,981 |
| May 15, 2026 | 47.60 | 50.40 | 46.70 | 49.15 | 49.15 | -4.75% | 5,802,486 |
| May 13, 2026 | 50.60 | 52.10 | 50.50 | 51.60 | 51.60 | 2.58% | 2,050,844 |
| May 12, 2026 | 51.70 | 53.30 | 50.30 | 50.30 | 50.30 | -4.01% | 2,522,953 |
| May 11, 2026 | 51.30 | 52.40 | 50.10 | 52.40 | 52.40 | 0.77% | 3,491,029 |
| May 8, 2026 | 54.70 | 54.90 | 51.60 | 52.00 | 52.00 | -5.45% | 583,358 |
| May 7, 2026 | 55.60 | 56.20 | 54.00 | 55.00 | 55.00 | -1.43% | 333,669 |
| May 6, 2026 | 54.10 | 55.90 | 54.00 | 55.80 | 55.80 | 4.10% | 319,622 |
| May 5, 2026 | 53.50 | 54.90 | 53.40 | 53.60 | 53.60 | -0.19% | 122,536 |
| May 4, 2026 | 53.20 | 54.70 | 52.90 | 53.70 | 53.70 | 2.09% | 1,324,907 |
| Apr 30, 2026 | 53.40 | 53.40 | 52.50 | 52.60 | 52.60 | -2.59% | 94,022 |
| Apr 29, 2026 | 53.70 | 55.10 | 53.30 | 54.00 | 54.00 | 0.37% | 97,058 |
| Apr 28, 2026 | 53.10 | 54.20 | 52.80 | 53.80 | 53.80 | 1.32% | 109,857 |
| Apr 27, 2026 | 53.70 | 54.10 | 53.00 | 53.10 | 53.10 | -0.93% | 144,027 |
| Apr 24, 2026 | 54.60 | 55.40 | 53.50 | 53.60 | 53.60 | -1.29% | 151,357 |
| Apr 23, 2026 | 57.50 | 58.70 | 54.10 | 54.30 | 54.30 | -5.40% | 239,920 |
| Apr 22, 2026 | 60.30 | 60.50 | 56.90 | 57.40 | 57.40 | -4.65% | 162,583 |
| Apr 21, 2026 | 60.60 | 61.20 | 59.70 | 60.20 | 60.20 | -1.31% | 67,870 |
| Apr 20, 2026 | 60.30 | 61.20 | 60.30 | 61.00 | 61.00 | - | 50,659 |
| Apr 17, 2026 | 60.10 | 62.00 | 60.00 | 61.00 | 61.00 | 1.33% | 84,406 |
| Apr 16, 2026 | 59.30 | 60.20 | 58.80 | 60.20 | 60.20 | 1.01% | 123,808 |
| Apr 15, 2026 | 59.20 | 59.60 | 58.90 | 59.60 | 59.60 | 0.68% | 65,891 |
| Apr 14, 2026 | 55.80 | 59.30 | 55.80 | 59.20 | 59.20 | 1.37% | 53,228 |
| Apr 13, 2026 | 57.70 | 58.40 | 56.70 | 58.40 | 58.40 | 1.21% | 97,933 |
| Apr 10, 2026 | 56.60 | 58.00 | 56.30 | 57.70 | 57.70 | 2.49% | 59,749 |
| Apr 9, 2026 | 57.20 | 57.20 | 55.60 | 56.30 | 56.30 | -1.75% | 231,587 |
| Apr 8, 2026 | 57.00 | 57.90 | 56.70 | 57.30 | 57.30 | 2.14% | 91,011 |
| Apr 7, 2026 | 55.90 | 57.70 | 55.50 | 56.10 | 56.10 | 0.36% | 103,709 |
| Apr 2, 2026 | 55.70 | 56.50 | 55.00 | 55.90 | 55.90 | -0.36% | 83,970 |
| Apr 1, 2026 | 57.00 | 57.60 | 55.40 | 56.10 | 56.10 | 0.18% | 151,422 |
| Mar 31, 2026 | 55.90 | 57.10 | 55.70 | 56.00 | 56.00 | - | 108,504 |
| Mar 30, 2026 | 55.50 | 56.20 | 53.20 | 56.00 | 56.00 | 0.72% | 100,562 |
| Mar 27, 2026 | 56.40 | 56.40 | 54.80 | 55.60 | 55.60 | -0.89% | 60,487 |
| Mar 26, 2026 | 56.00 | 56.50 | 55.30 | 56.10 | 56.10 | -0.53% | 61,772 |
| Mar 25, 2026 | 55.40 | 57.20 | 55.40 | 56.40 | 56.40 | 1.99% | 74,100 |
| Mar 24, 2026 | 56.10 | 56.10 | 55.00 | 55.30 | 55.30 | -0.90% | 40,314 |
| Mar 23, 2026 | 54.40 | 56.70 | 53.30 | 55.80 | 55.80 | 0.54% | 151,656 |
| Mar 20, 2026 | 55.70 | 56.90 | 55.40 | 55.50 | 55.50 | -0.89% | 126,974 |
| Mar 19, 2026 | 56.60 | 56.60 | 55.40 | 56.00 | 56.00 | -2.10% | 81,848 |
| Mar 18, 2026 | 54.90 | 57.80 | 54.90 | 57.20 | 57.20 | 2.51% | 71,710 |
| Mar 17, 2026 | 55.70 | 56.40 | 54.90 | 55.80 | 55.80 | -0.18% | 92,324 |
| Mar 16, 2026 | 55.30 | 55.90 | 54.80 | 55.90 | 55.90 | 0.18% | 82,209 |